Tele2 AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	82.180	82.660	81.720	82.260	73.884	941,409
2023-11-29	82.410	82.440	81.740	81.938	73.595	316,044
2023-11-28	81.590	82.720	81.440	82.388	73.999	512,121
2023-11-27	81.620	82.000	81.320	81.511	73.212	1,051,147
2023-11-24	81.360	81.440	80.640	81.127	72.866	1,300,629
2023-11-23	80.940	81.620	80.620	81.436	73.144	1,809,127
2023-11-22	81.170	82.340	80.915	81.713	73.393	568,690
2023-11-21	81.350	81.400	80.400	80.892	72.656	1,110,904
2023-11-20	81.460	81.920	80.880	81.210	72.941	903,112
2023-11-17	80.800	81.640	80.700	81.409	73.120	247,326
2023-11-16	81.010	81.240	80.200	80.593	72.387	380,103
2023-11-15	81.630	82.200	80.760	81.184	72.918	566,586
2023-11-14	80.970	81.300	79.960	80.962	72.718	1,177,341
2023-11-13	80.950	81.680	80.500	80.872	72.638	1,478,715
2023-11-10	80.520	80.740	79.380	80.572	72.368	198,225
2023-11-09	80.700	81.260	80.520	80.540	72.339	833,030
2023-11-08	81.310	81.400	79.880	80.528	72.329	582,225
2023-11-07	81.720	82.760	81.680	82.142	73.778	420,361
2023-11-06	82.090	82.220	80.920	82.028	73.676	246,459
2023-11-03	80.760	82.280	80.700	82.138	73.774	458,988
2023-11-02	79.320	81.460	79.320	79.659	71.548	2,005,342
2023-11-01	79.290	79.340	78.280	78.788	70.766	389,937
2023-10-31	78.360	79.640	78.300	79.277	71.205	4,238,057
2023-10-30	78.580	79.020	78.020	78.338	70.362	964,841
2023-10-27	78.950	79.640	78.240	78.526	70.531	675,511
2023-10-26	77.780	79.000	77.520	78.620	70.615	4,336,212
2023-10-25	80.270	80.340	77.680	78.272	70.302	1,503,325
2023-10-24	81.240	81.260	80.080	80.648	72.437	732,779
2023-10-23	83.180	83.180	80.380	82.500	74.100	223,529
2023-10-20	84.680	85.280	82.500	83.438	74.942	4,374,786
2023-10-19	86.130	86.820	84.600	85.439	76.740	1,406,727
2023-10-18	85.460	86.440	83.440	86.146	77.375	979,604
2023-10-17	84.860	85.120	82.544	82.858	74.421	5,756,325
2023-10-16	85.650	85.980	84.757	84.840	76.202	17,203,619
2023-10-13	84.360	85.580	84.260	85.299	76.614	326,173
2023-10-12	84.450	84.720	83.980	84.148	75.580	558,024
2023-10-11	85.670	85.960	84.418	85.309	76.622	2,313,419
2023-10-10	84.070	85.660	84.000	84.884	76.241	551,164
2023-10-09	81.120	82.407	80.840	82.407	74.016	232,675
2023-10-06	84.500	84.860	83.660	84.314	72.676	287,943
2023-10-05	83.540	84.751	83.300	83.616	72.074	340,759
2023-10-04	82.370	83.920	82.320	83.110	71.638	469,303
2023-10-03	83.450	83.620	82.160	82.312	70.950	10,610,920
2023-10-02	83.800	84.400	83.140	83.517	71.988	30,486,070
2023-09-29	82.220	83.680	81.820	83.455	71.935	206,101
2023-09-28	82.580	82.680	81.300	82.052	70.726	527,525
2023-09-27	83.480	83.540	82.440	82.813	71.382	2,611,342
2023-09-26	83.260	83.960	83.260	83.787	72.221	517,393
2023-09-25	85.340	85.980	83.260	84.206	72.582	633,281
2023-09-22	86.120	86.900	85.480	86.285	74.374	3,083,823
2023-09-21	83.090	86.900	82.720	86.394	74.468	972,119
2023-09-20	81.600	83.580	81.600	83.328	71.825	1,802,758
2023-09-19	80.650	81.520	80.640	81.404	70.167	489,273
2023-09-18	80.600	80.880	79.820	80.537	69.420	670,079
2023-09-15	81.860	82.300	79.960	80.889	69.723	1,615,954
2023-09-14	78.840	79.500	78.840	79.364	68.409	615,314
2023-09-13	78.550	79.040	78.180	78.844	67.960	164,407
2023-09-12	78.200	79.140	78.140	78.720	67.854	281,873
2023-09-11	77.480	77.960	77.440	77.960	67.198	274,581
2023-09-08	77.360	77.520	77.080	77.419	66.732	44,223

← NewerPage 13 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-09	3.1500 SEK
2025-05-14	3.2000 SEK
2024-10-14	3.4500 SEK
2024-05-16	3.4500 SEK
2023-10-09	3.4000 SEK
2023-05-16	3.4000 SEK
2022-10-10	3.3500 SEK
2022-04-29	13.0000 SEK
2021-10-04	3.0000 SEK
2021-06-29	3.0000 SEK
2021-04-23	3.0000 SEK
2020-10-01	2.7500 SEK
2020-05-12	2.7500 SEK
2019-10-01	2.2000 SEK
2019-08-23	6.0000 SEK
2019-05-07	2.2000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.